ActivePassive Core Bond ETF (APCB)
NYSEARCA: APCB · Real-Time Price · USD
30.12
+0.08 (0.26%)
Feb 27, 2026, 4:00 PM EST - Market closed
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.06 | 30.12 | 30.06 | 30.12 | 30.12 | 0.26% | 55,546 |
| Feb 26, 2026 | 30.03 | 30.05 | 30.01 | 30.04 | 30.04 | 0.10% | 34,284 |
| Feb 25, 2026 | 30.01 | 30.02 | 30.00 | 30.01 | 30.01 | - | 32,116 |
| Feb 24, 2026 | 30.02 | 30.03 | 29.99 | 30.01 | 30.01 | -0.02% | 51,438 |
| Feb 23, 2026 | 29.95 | 30.04 | 29.95 | 30.02 | 30.02 | 0.20% | 27,124 |
| Feb 20, 2026 | 29.96 | 29.96 | 29.92 | 29.96 | 29.96 | 0.02% | 54,236 |
| Feb 19, 2026 | 29.94 | 29.96 | 29.93 | 29.95 | 29.95 | 0.02% | 50,878 |
| Feb 18, 2026 | 29.92 | 29.99 | 29.92 | 29.95 | 29.95 | -0.08% | 78,695 |
| Feb 17, 2026 | 30.05 | 30.05 | 29.94 | 29.97 | 29.97 | 0.03% | 75,372 |
| Feb 13, 2026 | 29.95 | 29.98 | 29.93 | 29.96 | 29.96 | 0.20% | 55,524 |
| Feb 12, 2026 | 29.79 | 29.90 | 29.79 | 29.90 | 29.90 | 0.45% | 37,115 |
| Feb 11, 2026 | 29.74 | 29.83 | 29.74 | 29.77 | 29.77 | -0.14% | 47,223 |
| Feb 10, 2026 | 29.80 | 29.82 | 29.79 | 29.81 | 29.81 | 0.17% | 52,084 |
| Feb 9, 2026 | 29.70 | 29.78 | 29.69 | 29.76 | 29.76 | 0.17% | 55,672 |
| Feb 6, 2026 | 29.72 | 29.73 | 29.69 | 29.71 | 29.71 | -0.07% | 54,770 |
| Feb 5, 2026 | 29.70 | 29.75 | 29.68 | 29.73 | 29.73 | 0.34% | 66,161 |
| Feb 4, 2026 | 29.65 | 29.66 | 29.61 | 29.63 | 29.63 | -0.09% | 73,357 |
| Feb 3, 2026 | 29.64 | 29.67 | 29.59 | 29.66 | 29.66 | - | 63,572 |
| Feb 2, 2026 | 29.64 | 29.69 | 29.62 | 29.66 | 29.66 | -0.25% | 55,433 |
| Jan 30, 2026 | 29.72 | 29.75 | 29.70 | 29.73 | 29.69 | -0.07% | 31,679 |
| Jan 29, 2026 | 29.67 | 29.75 | 29.67 | 29.75 | 29.71 | 0.13% | 64,527 |
| Jan 28, 2026 | 29.72 | 29.72 | 29.65 | 29.71 | 29.67 | -0.05% | 50,303 |
| Jan 27, 2026 | 29.74 | 29.77 | 29.72 | 29.73 | 29.68 | -0.07% | 54,817 |
| Jan 26, 2026 | 29.72 | 29.76 | 29.70 | 29.75 | 29.70 | 0.15% | 74,448 |
| Jan 23, 2026 | 29.68 | 29.70 | 29.65 | 29.70 | 29.66 | 0.10% | 50,060 |
| Jan 22, 2026 | 29.63 | 29.69 | 29.62 | 29.67 | 29.63 | 0.10% | 47,708 |
| Jan 21, 2026 | 29.62 | 29.64 | 29.59 | 29.64 | 29.60 | 0.17% | 50,528 |
| Jan 20, 2026 | 29.59 | 29.62 | 29.57 | 29.59 | 29.55 | -0.34% | 59,186 |
| Jan 16, 2026 | 29.70 | 29.74 | 29.67 | 29.69 | 29.65 | -0.17% | 55,619 |
| Jan 15, 2026 | 29.78 | 29.78 | 29.72 | 29.74 | 29.70 | -0.07% | 56,377 |
| Jan 14, 2026 | 29.74 | 29.78 | 29.74 | 29.76 | 29.72 | 0.17% | 37,274 |
| Jan 13, 2026 | 29.70 | 29.74 | 29.69 | 29.71 | 29.67 | 0.03% | 88,881 |
| Jan 12, 2026 | 29.69 | 29.76 | 29.68 | 29.70 | 29.66 | -0.10% | 58,016 |
| Jan 9, 2026 | 29.70 | 29.74 | 29.69 | 29.73 | 29.69 | 0.21% | 50,098 |
| Jan 8, 2026 | 29.66 | 29.68 | 29.64 | 29.67 | 29.62 | -0.08% | 81,795 |
| Jan 7, 2026 | 29.71 | 29.74 | 29.65 | 29.69 | 29.65 | 0.02% | 75,010 |
| Jan 6, 2026 | 29.65 | 29.70 | 29.64 | 29.69 | 29.64 | 0.02% | 82,641 |
| Jan 5, 2026 | 29.65 | 29.69 | 29.63 | 29.68 | 29.64 | 0.20% | 41,843 |
| Jan 2, 2026 | 29.66 | 29.66 | 29.60 | 29.62 | 29.58 | -0.10% | 38,003 |
| Dec 31, 2025 | 29.67 | 29.70 | 29.64 | 29.65 | 29.61 | -0.20% | 42,456 |
| Dec 30, 2025 | 29.69 | 29.73 | 29.67 | 29.71 | 29.67 | 0.03% | 54,134 |
| Dec 29, 2025 | 29.68 | 29.72 | 29.64 | 29.70 | 29.66 | 0.07% | 39,956 |
| Dec 26, 2025 | 29.71 | 29.71 | 29.65 | 29.68 | 29.64 | 0.04% | 172,240 |
| Dec 24, 2025 | 29.61 | 29.67 | 29.59 | 29.67 | 29.63 | 0.30% | 50,019 |
| Dec 23, 2025 | 29.52 | 29.60 | 29.52 | 29.58 | 29.54 | -0.78% | 49,106 |
| Dec 22, 2025 | 29.83 | 29.84 | 29.80 | 29.81 | 29.52 | -0.07% | 79,719 |
| Dec 19, 2025 | 29.86 | 29.87 | 29.81 | 29.83 | 29.54 | -0.20% | 41,549 |
| Dec 18, 2025 | 29.88 | 29.90 | 29.83 | 29.89 | 29.60 | 0.20% | 29,916 |
| Dec 17, 2025 | 29.80 | 29.83 | 29.80 | 29.83 | 29.54 | 0.03% | 25,505 |
| Dec 16, 2025 | 29.78 | 29.83 | 29.78 | 29.82 | 29.53 | 0.10% | 52,959 |
| Dec 15, 2025 | 29.82 | 29.83 | 29.74 | 29.79 | 29.50 | - | 106,960 |
| Dec 12, 2025 | 29.70 | 29.81 | 29.70 | 29.79 | 29.50 | -0.12% | 88,688 |
| Dec 11, 2025 | 29.86 | 29.87 | 29.81 | 29.83 | 29.53 | 0.06% | 28,575 |
| Dec 10, 2025 | 29.71 | 29.82 | 29.71 | 29.81 | 29.52 | 0.26% | 23,702 |
| Dec 9, 2025 | 29.79 | 29.79 | 29.72 | 29.73 | 29.44 | -0.13% | 58,766 |
| Dec 8, 2025 | 29.74 | 29.78 | 29.72 | 29.77 | 29.48 | -0.05% | 36,999 |
| Dec 5, 2025 | 29.82 | 29.83 | 29.77 | 29.79 | 29.49 | -0.18% | 42,129 |
| Dec 4, 2025 | 29.85 | 29.85 | 29.81 | 29.84 | 29.55 | -0.21% | 36,143 |
| Dec 3, 2025 | 29.87 | 29.91 | 29.86 | 29.90 | 29.61 | 0.17% | 24,548 |
| Dec 2, 2025 | 29.82 | 29.86 | 29.81 | 29.85 | 29.56 | 0.03% | 45,245 |
| Dec 1, 2025 | 29.82 | 29.86 | 29.81 | 29.84 | 29.55 | -0.32% | 38,339 |
| Nov 28, 2025 | 29.96 | 29.96 | 29.91 | 29.94 | 29.64 | -0.35% | 37,671 |
| Nov 26, 2025 | 30.03 | 30.06 | 29.99 | 30.04 | 29.66 | 0.03% | 63,065 |
| Nov 25, 2025 | 29.95 | 30.09 | 29.95 | 30.03 | 29.65 | 0.20% | 47,076 |
| Nov 24, 2025 | 29.96 | 29.99 | 29.93 | 29.97 | 29.59 | 0.17% | 65,146 |
| Nov 21, 2025 | 29.91 | 29.94 | 29.87 | 29.92 | 29.54 | 0.25% | 65,024 |
| Nov 20, 2025 | 29.78 | 29.85 | 29.78 | 29.85 | 29.46 | 0.20% | 65,675 |
| Nov 19, 2025 | 29.83 | 29.83 | 29.78 | 29.79 | 29.40 | -0.08% | 31,581 |
| Nov 18, 2025 | 29.83 | 29.83 | 29.77 | 29.81 | 29.43 | -0.04% | 53,711 |
| Nov 17, 2025 | 29.80 | 29.82 | 29.62 | 29.82 | 29.44 | 0.06% | 53,301 |
| Nov 14, 2025 | 29.87 | 29.87 | 29.79 | 29.80 | 29.42 | -0.23% | 59,780 |
| Nov 13, 2025 | 29.85 | 29.90 | 29.85 | 29.87 | 29.49 | -0.20% | 35,378 |
| Nov 12, 2025 | 29.92 | 29.95 | 29.91 | 29.93 | 29.55 | 0.03% | 24,565 |
| Nov 11, 2025 | 29.87 | 29.95 | 29.87 | 29.92 | 29.54 | 0.21% | 52,286 |
| Nov 10, 2025 | 29.86 | 29.88 | 29.84 | 29.86 | 29.48 | -0.01% | 44,695 |
| Nov 7, 2025 | 29.85 | 29.89 | 29.84 | 29.86 | 29.48 | -0.05% | 72,580 |
| Nov 6, 2025 | 29.85 | 29.88 | 29.85 | 29.88 | 29.49 | 0.29% | 51,082 |
| Nov 5, 2025 | 29.85 | 29.85 | 29.77 | 29.79 | 29.41 | -0.25% | 60,039 |
| Nov 4, 2025 | 29.82 | 29.88 | 29.78 | 29.87 | 29.48 | 0.12% | 78,497 |
| Nov 3, 2025 | 29.82 | 29.84 | 29.78 | 29.83 | 29.45 | -0.41% | 33,407 |
| Oct 31, 2025 | 29.97 | 29.99 | 29.94 | 29.95 | 29.46 | -0.01% | 28,026 |
| Oct 30, 2025 | 29.94 | 30.00 | 29.94 | 29.96 | 29.47 | -0.22% | 49,025 |
| Oct 29, 2025 | 30.14 | 30.14 | 30.01 | 30.02 | 29.53 | -0.40% | 90,877 |
| Oct 28, 2025 | 30.11 | 30.15 | 30.10 | 30.14 | 29.65 | 0.10% | 68,635 |
| Oct 27, 2025 | 30.09 | 30.14 | 30.05 | 30.11 | 29.62 | 0.07% | 54,645 |
| Oct 24, 2025 | 30.10 | 30.10 | 30.07 | 30.09 | 29.60 | 0.30% | 64,322 |
| Oct 23, 2025 | 30.09 | 30.11 | 30.00 | 30.00 | 29.51 | -0.48% | 34,961 |
| Oct 22, 2025 | 30.13 | 30.17 | 30.10 | 30.15 | 29.65 | 0.05% | 63,911 |
| Oct 21, 2025 | 30.17 | 30.18 | 30.12 | 30.13 | 29.64 | -0.02% | 160,757 |
| Oct 20, 2025 | 30.11 | 30.14 | 30.10 | 30.14 | 29.64 | 0.15% | 24,209 |
| Oct 17, 2025 | 30.10 | 30.10 | 30.04 | 30.09 | 29.60 | -0.15% | 38,454 |
| Oct 16, 2025 | 30.03 | 30.14 | 30.02 | 30.14 | 29.64 | 0.33% | 28,033 |
| Oct 15, 2025 | 30.06 | 30.07 | 30.00 | 30.04 | 29.55 | 0.04% | 54,659 |
| Oct 14, 2025 | 29.98 | 30.04 | 29.96 | 30.03 | 29.54 | 0.10% | 74,852 |
| Oct 13, 2025 | 29.96 | 30.00 | 29.91 | 30.00 | 29.51 | 0.12% | 24,902 |
| Oct 10, 2025 | 29.93 | 29.98 | 29.89 | 29.96 | 29.47 | 0.30% | 41,916 |
| Oct 9, 2025 | 29.85 | 29.88 | 29.83 | 29.87 | 29.38 | -0.01% | 46,398 |
| Oct 8, 2025 | 29.89 | 29.92 | 29.86 | 29.87 | 29.39 | 0.08% | 64,401 |
| Oct 7, 2025 | 29.80 | 29.90 | 29.80 | 29.85 | 29.36 | 0.13% | 79,994 |
| Oct 6, 2025 | 29.78 | 29.86 | 29.78 | 29.81 | 29.32 | -0.17% | 58,627 |